Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	62.20	63.18	62.20	62.37	62.37	-1.24%	9,727
Nov 9, 2026	62.56	63.73	61.46	63.15	63.15	2.33%	174,178
Nov 6, 2026	61.90	62.94	61.19	61.71	61.71	-1.74%	226,139
Nov 5, 2026	65.11	66.24	61.51	62.80	62.80	-1.95%	250,046
Nov 4, 2026	62.33	64.39	62.33	64.05	64.05	5.55%	323,419
Nov 3, 2026	63.33	63.56	60.68	60.68	60.68	-4.61%	310,071
Nov 2, 2026	63.67	64.87	62.31	63.61	63.61	0.60%	269,408
Oct 30, 2026	63.51	65.97	61.99	63.23	63.23	-0.60%	413,047
Oct 29, 2026	60.88	63.82	58.81	63.61	63.61	0.78%	480,439
Oct 28, 2026	63.76	64.12	61.72	63.12	63.12	-0.88%	399,469
Oct 27, 2026	61.26	64.49	60.91	63.68	63.68	3.95%	270,594
Oct 26, 2026	61.12	62.39	60.81	61.26	61.26	-0.03%	183,041
Oct 23, 2026	62.52	64.21	60.15	61.28	61.28	-2.95%	240,921
Oct 22, 2026	60.85	63.63	60.70	63.14	63.14	4.05%	221,276
Oct 21, 2026	66.00	66.05	60.29	60.68	60.68	-5.23%	286,289
Oct 20, 2026	62.75	65.52	62.75	64.03	64.03	2.06%	157,986
Oct 19, 2026	64.61	64.65	62.60	62.74	62.74	-1.37%	241,014
Oct 16, 2026	63.79	65.19	63.22	63.61	63.61	0.16%	316,409
Oct 15, 2026	61.82	66.26	61.82	63.51	63.51	5.76%	403,647
Oct 14, 2026	59.90	60.87	59.84	60.05	60.05	-1.65%	251,526
Oct 13, 2026	61.35	61.79	60.49	61.06	61.06	0.41%	256,905
Oct 12, 2026	60.92	61.56	59.95	60.81	60.81	0.41%	201,552
Oct 9, 2026	61.19	61.56	60.00	60.56	60.56	-1.54%	228,185
Oct 8, 2026	60.77	62.17	60.00	61.51	61.51	1.64%	363,243
Oct 7, 2026	61.36	61.56	59.31	60.52	60.52	-0.79%	452,911
Oct 6, 2026	61.69	61.84	59.90	61.00	61.00	-2.60%	308,169
Oct 5, 2026	61.50	62.83	59.28	62.63	62.63	-0.32%	355,136
Oct 2, 2026	64.72	65.05	62.71	62.83	62.83	-1.46%	212,018
Oct 1, 2026	60.40	64.26	59.70	63.76	63.76	5.65%	326,185
Sep 30, 2026	60.48	60.96	58.46	60.35	60.35	0.84%	412,079
Sep 29, 2026	62.94	62.94	59.34	59.85	59.85	-4.16%	408,138
Sep 28, 2026	64.61	64.61	62.22	62.45	62.45	-3.85%	357,597
Sep 25, 2026	62.61	65.43	62.29	64.95	64.95	3.95%	307,139
Sep 24, 2026	62.49	63.36	61.33	62.48	62.48	0.18%	361,158
Sep 23, 2026	64.98	64.98	61.92	62.37	62.37	-4.55%	282,337
Sep 22, 2026	65.64	67.90	64.39	65.34	65.34	-0.88%	274,949
Sep 21, 2026	64.30	66.99	63.51	65.92	65.92	3.55%	362,583
Sep 18, 2026	66.01	66.47	62.88	63.66	63.66	-3.47%	1,108,146
Sep 17, 2026	73.67	73.67	65.16	65.95	65.95	-9.27%	570,907
Sep 16, 2026	75.06	75.06	71.66	72.69	72.69	-2.79%	271,427
Sep 15, 2026	76.21	76.21	73.95	74.78	74.78	-1.45%	257,483
Sep 14, 2026	76.06	76.96	74.76	76.29	75.88	0.51%	192,240
Sep 11, 2026	77.85	77.85	75.81	75.90	75.49	-0.81%	150,654
Sep 10, 2026	76.06	76.55	74.28	76.52	76.11	0.35%	227,536
Sep 9, 2026	75.80	76.35	75.41	76.25	75.84	0.33%	179,075
Sep 8, 2026	80.22	80.22	75.80	76.00	75.59	-6.17%	283,000
Sep 4, 2026	79.18	81.48	79.16	81.00	80.56	1.99%	243,689
Sep 3, 2026	78.52	80.14	78.03	79.42	78.99	1.98%	212,588
Sep 2, 2026	78.33	79.50	77.09	77.88	77.46	-0.01%	189,413
Sep 1, 2026	78.44	79.31	77.18	77.89	77.47	-0.97%	278,996